Boulder Growth & Income Fund (NY: BIF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	5.028	5.079	5.028	5.054	18,885	+0.00(+0.00%)
May 30, 2006	5.072	5.072	5.041	5.054	17,456	-0.01(-0.12%)
May 26, 2006	5.054	5.072	5.041	5.060	13,648	+0.01(+0.12%)
May 25, 2006	5.003	5.054	5.003	5.054	11,108	+0.03(+0.63%)
May 24, 2006	4.978	5.022	4.946	5.022	8,411	+0.04(+0.89%)
May 23, 2006	5.041	5.043	4.978	4.978	38,405	-0.06(-1.25%)
May 22, 2006	5.041	5.072	5.016	5.041	36,659	-0.03(-0.62%)
May 19, 2006	5.091	5.117	5.066	5.072	8,411	-0.03(-0.49%)
May 18, 2006	5.085	5.104	5.085	5.098	7,776	+0.01(+0.25%)
May 17, 2006	5.167	5.167	5.072	5.085	51,577	-0.08(-1.59%)
May 16, 2006	5.173	5.201	5.161	5.167	29,200	+0.01(+0.12%)
May 15, 2006	5.104	5.173	5.104	5.161	48,403	+0.07(+1.36%)
May 12, 2006	5.009	5.117	4.991	5.091	36,977	+0.08(+1.64%)
May 11, 2006	5.016	5.016	5.009	5.009	17,456	-0.03(-0.50%)
May 10, 2006	5.035	5.035	5.028	5.035	5,554	-0.01(-0.25%)
May 09, 2006	5.022	5.047	5.022	5.047	23,804	+0.01(+0.12%)
May 08, 2006	5.016	5.041	5.009	5.041	7,776	+0.06(+1.14%)
May 05, 2006	4.984	4.984	4.984	4.984	3,015	+0.00(+0.00%)
May 04, 2006	4.997	5.016	4.984	4.984	41,896	-0.02(-0.38%)
May 03, 2006	4.984	5.003	4.984	5.003	8,093	+0.01(+0.13%)
May 02, 2006	5.009	5.009	4.984	4.997	4,760	-0.01(-0.25%)
May 01, 2006	4.965	5.035	4.965	5.009	18,409	+0.06(+1.27%)
Apr 28, 2006	4.928	4.946	4.921	4.946	20,630	+0.03(+0.51%)
Apr 27, 2006	4.890	4.921	4.890	4.921	26,820	+0.03(+0.64%)
Apr 26, 2006	4.890	4.890	4.890	4.890	3,173	+0.01(+0.13%)
Apr 25, 2006	4.890	4.890	4.871	4.883	54,116	+0.00(+0.00%)
Apr 24, 2006	4.883	4.902	4.883	4.883	66,971	-0.01(-0.13%)
Apr 21, 2006	4.871	4.890	4.871	4.890	10,950	+0.02(+0.39%)
Apr 20, 2006	4.877	4.883	4.827	4.871	24,122	+0.00(+0.00%)
Apr 19, 2006	4.883	4.909	4.865	4.871	21,583	+0.02(+0.39%)
Apr 18, 2006	4.820	4.852	4.820	4.852	27,931	+0.01(+0.13%)
Apr 17, 2006	4.795	4.846	4.795	4.846	43,483	-0.01(-0.26%)
Apr 13, 2006	4.871	4.865	4.852	4.858	18,726	-0.01(-0.26%)
Apr 12, 2006	4.858	4.877	4.858	4.871	10,156	+0.03(+0.52%)
Apr 11, 2006	4.858	4.858	4.839	4.846	21,265	-0.01(-0.26%)
Apr 10, 2006	4.865	4.865	4.858	4.858	14,282	-0.01(-0.13%)
Apr 07, 2006	4.890	4.890	4.865	4.865	31,898	-0.03(-0.52%)
Apr 06, 2006	4.890	4.890	4.890	4.890	4,760	+0.00(+0.00%)
Apr 05, 2006	4.896	4.896	4.890	4.890	6,665	-0.01(-0.13%)
Apr 04, 2006	4.896	4.915	4.890	4.896	36,183	+0.01(+0.26%)
Apr 03, 2006	4.865	4.883	4.865	4.883	7,776	+0.02(+0.39%)
Mar 31, 2006	4.852	4.865	4.852	4.865	14,282	+0.01(+0.26%)
Mar 30, 2006	4.852	4.865	4.839	4.852	83,317	+0.01(+0.13%)
Mar 29, 2006	4.839	4.858	4.839	4.846	40,309	+0.01(+0.13%)
Mar 28, 2006	4.865	4.871	4.839	4.839	53,957	-0.01(-0.26%)
Mar 27, 2006	4.839	4.865	4.839	4.852	26,344	+0.01(+0.26%)
Mar 24, 2006	4.795	4.858	4.783	4.839	135,529	+0.04(+0.92%)
Mar 23, 2006	4.814	4.820	4.795	4.795	23,646	-0.02(-0.39%)
Mar 22, 2006	4.820	4.833	4.808	4.814	15,552	-0.02(-0.39%)
Mar 21, 2006	4.820	4.833	4.808	4.833	34,913	+0.00(+0.00%)
Mar 20, 2006	4.833	4.833	4.833	4.833	7,300	+0.00(+0.00%)
Mar 17, 2006	4.833	4.833	4.820	4.833	9,045	+0.00(+0.00%)
Mar 16, 2006	4.858	4.858	4.833	4.833	10,791	-0.04(-0.78%)
Mar 15, 2006	4.865	4.871	4.852	4.871	6,189	+0.01(+0.13%)
Mar 14, 2006	4.846	4.871	4.827	4.865	116,326	+0.00(+0.00%)
Mar 13, 2006	4.839	4.877	4.827	4.865	56,973	+0.03(+0.65%)
Mar 10, 2006	4.802	4.833	4.789	4.833	12,854	+0.03(+0.66%)
Mar 09, 2006	4.776	4.802	4.776	4.802	4,602	+0.01(+0.26%)
Mar 08, 2006	4.783	4.789	4.783	4.789	16,980	-0.02(-0.39%)
Mar 07, 2006	4.827	4.827	4.802	4.808	35,072	-0.02(-0.39%)
Mar 06, 2006	4.820	4.858	4.820	4.827	57,290	-0.01(-0.13%)
Mar 03, 2006	4.820	4.846	4.808	4.833	65,066	+0.01(+0.26%)
Mar 02, 2006	4.814	4.820	4.814	4.820	43,642	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.